ロンシール工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 101 | 101 | 96 | 99 | -1 | -1% | 556,000 |
| 2013/01/15 | 99 | 102 | 99 | 100 | ±0 | ±0% | 264,000 |
| 2013/01/11 | 101 | 103 | 99 | 100 | +1 | +1% | 648,000 |
| 2013/01/10 | 99 | 101 | 98 | 99 | +2 | +2.1% | 508,000 |
| 2013/01/09 | 95 | 98 | 94 | 97 | +1 | +1% | 288,000 |
| 2013/01/08 | 95 | 98 | 95 | 96 | +1 | +1.1% | 247,000 |
| 2013/01/07 | 96 | 96 | 94 | 95 | ±0 | ±0% | 297,000 |
| 2013/01/04 | 95 | 96 | 94 | 95 | +2 | +2.2% | 203,000 |
| 2012/12/28 | 94 | 94 | 91 | 93 | ±0 | ±0% | 128,000 |
| 2012/12/27 | 93 | 94 | 92 | 93 | ±0 | ±0% | 206,000 |
| 2012/12/26 | 89 | 93 | 88 | 93 | +3 | +3.3% | 312,000 |
| 2012/12/25 | 89 | 90 | 89 | 90 | +1 | +1.1% | 149,000 |
| 2012/12/21 | 93 | 93 | 89 | 89 | -3 | -3.3% | 431,000 |
| 2012/12/20 | 92 | 92 | 90 | 92 | ±0 | ±0% | 254,000 |
| 2012/12/19 | 89 | 92 | 88 | 92 | +5 | +5.7% | 499,000 |
| 2012/12/18 | 87 | 89 | 86 | 87 | +1 | +1.2% | 189,000 |
| 2012/12/17 | 87 | 89 | 86 | 86 | ±0 | ±0% | 148,000 |
| 2012/12/14 | 86 | 87 | 85 | 86 | ±0 | ±0% | 126,000 |
| 2012/12/13 | 87 | 87 | 85 | 86 | ±0 | ±0% | 200,000 |
| 2012/12/12 | 88 | 88 | 86 | 86 | -1 | -1.1% | 164,000 |
| 2012/12/11 | 89 | 90 | 87 | 87 | -3 | -3.3% | 269,000 |
| 2012/12/10 | 88 | 90 | 88 | 90 | +2 | +2.3% | 335,000 |
| 2012/12/07 | 87 | 88 | 87 | 88 | +1 | +1.1% | 121,000 |
| 2012/12/06 | 86 | 88 | 86 | 87 | +1 | +1.2% | 174,000 |
| 2012/12/05 | 87 | 88 | 86 | 86 | -1 | -1.1% | 352,000 |
| 2012/12/04 | 87 | 89 | 86 | 87 | ±0 | ±0% | 471,000 |
| 2012/12/03 | 84 | 87 | 83 | 87 | +4 | +4.8% | 670,000 |
| 2012/11/30 | 82 | 84 | 82 | 83 | +1 | +1.2% | 223,000 |
| 2012/11/29 | 82 | 83 | 80 | 82 | +1 | +1.2% | 186,000 |
| 2012/11/28 | 83 | 84 | 81 | 81 | -1 | -1.2% | 223,000 |
| 2012/11/27 | 82 | 83 | 81 | 82 | +1 | +1.2% | 212,000 |
| 2012/11/26 | 82 | 82 | 81 | 81 | -1 | -1.2% | 361,000 |
| 2012/11/22 | 78 | 82 | 78 | 82 | +4 | +5.1% | 548,000 |
| 2012/11/21 | 78 | 79 | 78 | 78 | ±0 | ±0% | 63,000 |
| 2012/11/20 | 79 | 79 | 78 | 78 | ±0 | ±0% | 128,000 |
| 2012/11/19 | 79 | 80 | 78 | 78 | -1 | -1.3% | 77,000 |
| 2012/11/16 | 78 | 79 | 77 | 79 | +2 | +2.6% | 76,000 |
| 2012/11/15 | 76 | 77 | 76 | 77 | +1 | +1.3% | 100,000 |
| 2012/11/14 | 78 | 78 | 76 | 76 | -3 | -3.8% | 243,000 |
| 2012/11/13 | 77 | 80 | 76 | 79 | +2 | +2.6% | 85,000 |
| 2012/11/12 | 78 | 78 | 76 | 77 | -2 | -2.5% | 107,000 |
| 2012/11/09 | 78 | 79 | 78 | 79 | ±0 | ±0% | 53,000 |
| 2012/11/08 | 78 | 79 | 77 | 79 | ±0 | ±0% | 48,000 |
| 2012/11/07 | 79 | 80 | 79 | 79 | -1 | -1.3% | 44,000 |
| 2012/11/06 | 79 | 80 | 78 | 80 | +1 | +1.3% | 38,000 |
| 2012/11/05 | 79 | 80 | 79 | 79 | ±0 | ±0% | 68,000 |
| 2012/11/02 | 79 | 79 | 78 | 79 | +1 | +1.3% | 66,000 |
| 2012/11/01 | 79 | 79 | 78 | 78 | -1 | -1.3% | 111,000 |
| 2012/10/31 | 79 | 79 | 77 | 79 | +1 | +1.3% | 70,000 |
| 2012/10/30 | 78 | 79 | 78 | 78 | -1 | -1.3% | 101,000 |
2901～
2950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ロンシル工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ロンシル工 | 145,000円 | +2.3% | -41.0% | 4.83% | 14.85倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| ＨＡＢＡ | 177,700円 | +2.7% | - | 2.25% | 16.80倍 | 0.81倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| ダイトーケミ | 62,300円 | +17.0% | - | 1.61% | 19.67倍 | 0.46倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| アジュバンＨ | 82,700円 | +4.6% | +858.8% | 1.45% | 83.87倍 | 1.59倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| 大伸化学 | 137,400円 | +7.8% | -1.0% | 2.91% | 10.84倍 | 0.39倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
市場注目の銘柄
チャート関連のコラム
